ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-20 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-20 18:11:45 +09:00
parent e9a7c5fa6c
commit a4d7e7930c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
079190/price/prices-20250201.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250220,160650,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,476,-5,5,-1.04,62079830,131258,195.10,488,488,469,625,337,481,472.96,0.83,0,-1465,502,491,484,473,466,488,470,192,144,500,320,1,1,38355514,183,6.35,0.79,12,0.34,75.00,601.00,1091,20240820,-56.37,465,20241209,2.37,609,-21.84,20250108,469,1.49,20250220,1091,-56.37,20240820,465,2.37,20241209,0.17,N,079190,500,191 억,,318125,N,N,0,N,00,N
20250220,150652,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,478,-3,5,-0.62,55952699,118274,175.80,488,488,469,625,337,481,473.08,0.83,0,114,502,491,484,473,466,488,470,192,144,500,320,1,1,38355514,183,6.37,0.80,12,0.31,75.00,601.00,1091,20240820,-56.19,465,20241209,2.80,609,-21.51,20250108,469,1.92,20250220,1091,-56.19,20240820,465,2.80,20241209,0.17,N,079190,500,191 억,,318125,N,N,0,N,00,N
20250220,140652,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,475,-6,5,-1.25,40831831,86263,128.22,488,488,469,625,337,481,473.34,0.83,0,115,502,491,484,473,466,488,470,192,144,500,320,1,1,38355514,182,6.33,0.79,12,0.22,75.00,601.00,1091,20240820,-56.46,465,20241209,2.15,609,-22.00,20250108,469,1.28,20250220,1091,-56.46,20240820,465,2.15,20241209,0.17,N,079190,500,191 억,,318125,N,N,0,N,00,N
20250220,130650,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,475,-6,5,-1.25,38740982,81857,121.67,488,488,469,625,337,481,473.28,0.83,0,-274,502,491,484,473,466,488,470,192,144,500,320,1,1,38355514,182,6.33,0.79,12,0.21,75.00,601.00,1091,20240820,-56.46,465,20241209,2.15,609,-22.00,20250108,469,1.28,20250220,1091,-56.46,20240820,465,2.15,20241209,0.17,N,079190,500,191 억,,318125,N,N,0,N,00,N
20250220,120650,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,474,-7,5,-1.46,33836831,71549,106.35,488,488,469,625,337,481,472.92,0.83,0,26,502,491,484,473,466,488,470,192,144,500,320,1,1,38355514,182,6.32,0.79,12,0.19,75.00,601.00,1091,20240820,-56.55,465,20241209,1.94,609,-22.17,20250108,469,1.07,20250220,1091,-56.55,20240820,465,1.94,20241209,0.17,N,079190,500,191 억,,318125,N,N,0,N,00,N
20250220,110650,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,471,-10,5,-2.08,22929630,48446,72.01,488,488,469,625,337,481,473.30,0.83,0,-381,502,491,484,473,466,488,470,192,144,500,320,1,1,38355514,181,6.28,0.78,12,0.13,75.00,601.00,1091,20240820,-56.83,465,20241209,1.29,609,-22.66,20250108,469,0.43,20250220,1091,-56.83,20240820,465,1.29,20241209,0.17,N,079190,500,191 억,,318125,N,N,0,N,00,N
20250220,100649,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,474,-7,5,-1.46,13200564,27779,41.29,488,488,470,625,337,481,475.20,0.83,0,-123,502,491,484,473,466,488,470,192,144,500,320,1,1,38355514,182,6.32,0.79,12,0.07,75.00,601.00,1091,20240820,-56.55,465,20241209,1.94,609,-22.17,20250108,470,0.85,20250220,1091,-56.55,20240820,465,1.94,20241209,0.17,N,079190,500,191 억,,318125,N,N,0,N,00,N
20250220,090654,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,481,0,3,0.00,439924,910,1.35,488,488,481,625,337,481,483.43,0.83,0,0,502,491,484,473,466,488,470,192,144,500,320,1,1,38355514,184,6.41,0.80,12,0.00,75.00,601.00,1091,20240820,-55.91,465,20241209,3.44,609,-21.02,20250108,475,1.26,20250214,1091,-55.91,20240820,465,3.44,20241209,0.17,N,079190,500,191 억,,318125,N,N,0,N,00,N
20250219,160648,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,481,-1,5,-0.21,32530551,67278,95.37,482,495,477,626,338,482,483.52,0.82,0,6969,500,491,486,477,472,488,474,192,144,500,320,1,1,38355514,184,6.41,0.80,12,0.18,75.00,601.00,1091,20240820,-55.91,465,20241209,3.44,609,-21.02,20250108,475,1.26,20250214,1091,-55.91,20240820,465,3.44,20241209,0.17,N,079190,500,191 억,,312804,N,N,0,N,00,N
20250219,150650,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,484,2,2,0.41,31537094,65213,92.45,482,495,477,626,338,482,483.60,0.82,0,7495,500,491,486,477,472,488,474,192,144,500,320,1,1,38355514,186,6.45,0.81,12,0.17,75.00,601.00,1091,20240820,-55.64,465,20241209,4.09,609,-20.53,20250108,475,1.89,20250214,1091,-55.64,20240820,465,4.09,20241209,0.17,N,079190,500,191 억,,312804,N,N,0,N,00,N
20250219,140647,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,485,3,2,0.62,30824275,63733,90.35,482,495,477,626,338,482,483.65,0.82,0,7106,500,491,486,477,472,488,474,192,144,500,320,1,1,38355514,186,6.47,0.81,12,0.17,75.00,601.00,1091,20240820,-55.55,465,20241209,4.30,609,-20.36,20250108,475,2.11,20250214,1091,-55.55,20240820,465,4.30,20241209,0.17,N,079190,500,191 억,,312804,N,N,0,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250220 160650 57 100.00 KOSDAQ 전기·전자 N N N N N 476 -5 5 -1.04 62079830 131258 195.10 488 488 469 625 337 481 472.96 0.83 0 -1465 502 491 484 473 466 488 470 192 144 500 320 1 1 38355514 183 6.35 0.79 12 0.34 75.00 601.00 1091 20240820 -56.37 465 20241209 2.37 609 -21.84 20250108 469 1.49 20250220 1091 -56.37 20240820 465 2.37 20241209 0.17 N 079190 500 191 억 318125 N N 0 N 00 N
3 20250220 150652 57 100.00 KOSDAQ 전기·전자 N N N N N 478 -3 5 -0.62 55952699 118274 175.80 488 488 469 625 337 481 473.08 0.83 0 114 502 491 484 473 466 488 470 192 144 500 320 1 1 38355514 183 6.37 0.80 12 0.31 75.00 601.00 1091 20240820 -56.19 465 20241209 2.80 609 -21.51 20250108 469 1.92 20250220 1091 -56.19 20240820 465 2.80 20241209 0.17 N 079190 500 191 억 318125 N N 0 N 00 N
4 20250220 140652 57 100.00 KOSDAQ 전기·전자 N N N N N 475 -6 5 -1.25 40831831 86263 128.22 488 488 469 625 337 481 473.34 0.83 0 115 502 491 484 473 466 488 470 192 144 500 320 1 1 38355514 182 6.33 0.79 12 0.22 75.00 601.00 1091 20240820 -56.46 465 20241209 2.15 609 -22.00 20250108 469 1.28 20250220 1091 -56.46 20240820 465 2.15 20241209 0.17 N 079190 500 191 억 318125 N N 0 N 00 N
5 20250220 130650 57 100.00 KOSDAQ 전기·전자 N N N N N 475 -6 5 -1.25 38740982 81857 121.67 488 488 469 625 337 481 473.28 0.83 0 -274 502 491 484 473 466 488 470 192 144 500 320 1 1 38355514 182 6.33 0.79 12 0.21 75.00 601.00 1091 20240820 -56.46 465 20241209 2.15 609 -22.00 20250108 469 1.28 20250220 1091 -56.46 20240820 465 2.15 20241209 0.17 N 079190 500 191 억 318125 N N 0 N 00 N
6 20250220 120650 57 100.00 KOSDAQ 전기·전자 N N N N N 474 -7 5 -1.46 33836831 71549 106.35 488 488 469 625 337 481 472.92 0.83 0 26 502 491 484 473 466 488 470 192 144 500 320 1 1 38355514 182 6.32 0.79 12 0.19 75.00 601.00 1091 20240820 -56.55 465 20241209 1.94 609 -22.17 20250108 469 1.07 20250220 1091 -56.55 20240820 465 1.94 20241209 0.17 N 079190 500 191 억 318125 N N 0 N 00 N
7 20250220 110650 57 100.00 KOSDAQ 전기·전자 N N N N N 471 -10 5 -2.08 22929630 48446 72.01 488 488 469 625 337 481 473.30 0.83 0 -381 502 491 484 473 466 488 470 192 144 500 320 1 1 38355514 181 6.28 0.78 12 0.13 75.00 601.00 1091 20240820 -56.83 465 20241209 1.29 609 -22.66 20250108 469 0.43 20250220 1091 -56.83 20240820 465 1.29 20241209 0.17 N 079190 500 191 억 318125 N N 0 N 00 N
8 20250220 100649 57 100.00 KOSDAQ 전기·전자 N N N N N 474 -7 5 -1.46 13200564 27779 41.29 488 488 470 625 337 481 475.20 0.83 0 -123 502 491 484 473 466 488 470 192 144 500 320 1 1 38355514 182 6.32 0.79 12 0.07 75.00 601.00 1091 20240820 -56.55 465 20241209 1.94 609 -22.17 20250108 470 0.85 20250220 1091 -56.55 20240820 465 1.94 20241209 0.17 N 079190 500 191 억 318125 N N 0 N 00 N
9 20250220 090654 57 100.00 KOSDAQ 전기·전자 N N N N N 481 0 3 0.00 439924 910 1.35 488 488 481 625 337 481 483.43 0.83 0 0 502 491 484 473 466 488 470 192 144 500 320 1 1 38355514 184 6.41 0.80 12 0.00 75.00 601.00 1091 20240820 -55.91 465 20241209 3.44 609 -21.02 20250108 475 1.26 20250214 1091 -55.91 20240820 465 3.44 20241209 0.17 N 079190 500 191 억 318125 N N 0 N 00 N
10 20250219 160648 57 100.00 KOSDAQ 전기·전자 N N N N N 481 -1 5 -0.21 32530551 67278 95.37 482 495 477 626 338 482 483.52 0.82 0 6969 500 491 486 477 472 488 474 192 144 500 320 1 1 38355514 184 6.41 0.80 12 0.18 75.00 601.00 1091 20240820 -55.91 465 20241209 3.44 609 -21.02 20250108 475 1.26 20250214 1091 -55.91 20240820 465 3.44 20241209 0.17 N 079190 500 191 억 312804 N N 0 N 00 N
11 20250219 150650 57 100.00 KOSDAQ 전기·전자 N N N N N 484 2 2 0.41 31537094 65213 92.45 482 495 477 626 338 482 483.60 0.82 0 7495 500 491 486 477 472 488 474 192 144 500 320 1 1 38355514 186 6.45 0.81 12 0.17 75.00 601.00 1091 20240820 -55.64 465 20241209 4.09 609 -20.53 20250108 475 1.89 20250214 1091 -55.64 20240820 465 4.09 20241209 0.17 N 079190 500 191 억 312804 N N 0 N 00 N
12 20250219 140647 57 100.00 KOSDAQ 전기·전자 N N N N N 485 3 2 0.62 30824275 63733 90.35 482 495 477 626 338 482 483.65 0.82 0 7106 500 491 486 477 472 488 474 192 144 500 320 1 1 38355514 186 6.47 0.81 12 0.17 75.00 601.00 1091 20240820 -55.55 465 20241209 4.30 609 -20.36 20250108 475 2.11 20250214 1091 -55.55 20240820 465 4.30 20241209 0.17 N 079190 500 191 억 312804 N N 0 N 00 N